9672 東京都競馬(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 485 | 486 | 470 | 471 | 245,000 | 3,568.18 |
| 1986-12-26 | 486 | 490 | 486 | 490 | 168,000 | 3,712.12 |
| 1986-12-25 | 491 | 497 | 485 | 486 | 102,000 | 3,681.82 |
| 1986-12-24 | 490 | 491 | 485 | 490 | 71,000 | 3,712.12 |
| 1986-12-23 | 492 | 494 | 485 | 485 | 154,000 | 3,674.24 |
| 1986-12-22 | 491 | 500 | 491 | 491 | 137,000 | 3,719.70 |
| 1986-12-19 | 496 | 498 | 490 | 490 | 143,000 | 3,712.12 |
| 1986-12-18 | 485 | 499 | 484 | 491 | 101,000 | 3,719.70 |
| 1986-12-17 | 490 | 490 | 480 | 480 | 218,000 | 3,636.36 |
| 1986-12-16 | 491 | 494 | 488 | 491 | 112,000 | 3,719.70 |
| 1986-12-15 | 500 | 502 | 487 | 488 | 191,000 | 3,696.97 |
| 1986-12-12 | 503 | 510 | 500 | 503 | 187,000 | 3,810.61 |
| 1986-12-11 | 529 | 529 | 510 | 510 | 103,000 | 3,863.64 |
| 1986-12-10 | 516 | 519 | 513 | 519 | 67,000 | 3,931.82 |
| 1986-12-09 | 534 | 534 | 520 | 520 | 186,000 | 3,939.39 |
| 1986-12-08 | 535 | 537 | 525 | 535 | 324,000 | 4,053.03 |
| 1986-12-06 | 518 | 540 | 516 | 540 | 454,000 | 4,090.91 |
| 1986-12-05 | 510 | 520 | 508 | 518 | 380,000 | 3,924.24 |
| 1986-12-04 | 503 | 510 | 500 | 508 | 219,000 | 3,848.48 |
| 1986-12-03 | 509 | 514 | 500 | 510 | 352,000 | 3,863.64 |
| 1986-12-02 | 501 | 504 | 495 | 503 | 263,000 | 3,810.61 |
| 1986-12-01 | 495 | 504 | 490 | 502 | 358,000 | 3,803.03 |
| 1986-11-29 | 480 | 490 | 480 | 483 | 149,000 | 3,659.09 |
| 1986-11-28 | 468 | 498 | 468 | 498 | 607,000 | 3,772.73 |
| 1986-11-27 | 462 | 469 | 460 | 468 | 102,000 | 3,545.45 |
| 1986-11-26 | 457 | 465 | 457 | 460 | 57,000 | 3,484.85 |
| 1986-11-25 | 468 | 468 | 456 | 456 | 214,000 | 3,454.55 |
| 1986-11-22 | 464 | 464 | 458 | 458 | 34,000 | 3,469.70 |
| 1986-11-21 | 464 | 465 | 455 | 455 | 50,000 | 3,446.97 |
| 1986-11-20 | 464 | 465 | 450 | 450 | 111,000 | 3,409.09 |
| 1986-11-19 | 465 | 465 | 456 | 456 | 89,000 | 3,454.55 |
| 1986-11-18 | 461 | 475 | 461 | 466 | 97,000 | 3,530.30 |
| 1986-11-17 | 480 | 480 | 460 | 460 | 212,000 | 3,484.85 |
| 1986-11-14 | 452 | 475 | 450 | 475 | 235,000 | 3,598.48 |
| 1986-11-13 | 455 | 464 | 453 | 453 | 103,000 | 3,431.82 |
| 1986-11-12 | 461 | 465 | 450 | 450 | 107,000 | 3,409.09 |
| 1986-11-11 | 454 | 465 | 454 | 460 | 158,000 | 3,484.85 |
| 1986-11-10 | 459 | 460 | 451 | 454 | 92,000 | 3,439.39 |
| 1986-11-07 | 430 | 459 | 430 | 459 | 209,000 | 3,477.27 |
| 1986-11-06 | 438 | 440 | 430 | 430 | 65,000 | 3,257.58 |
| 1986-11-05 | 440 | 440 | 438 | 439 | 78,000 | 3,325.76 |
| 1986-11-04 | 440 | 440 | 433 | 438 | 78,000 | 3,318.18 |
| 1986-11-01 | 445 | 450 | 435 | 445 | 161,000 | 3,371.21 |
| 1986-10-31 | 445 | 450 | 440 | 445 | 159,000 | 3,371.21 |
| 1986-10-30 | 420 | 440 | 415 | 440 | 148,000 | 3,333.33 |
| 1986-10-29 | 399 | 412 | 399 | 410 | 183,000 | 3,106.06 |
| 1986-10-28 | 396 | 400 | 391 | 399 | 230,000 | 3,022.73 |
| 1986-10-27 | 401 | 406 | 400 | 400 | 261,000 | 3,030.30 |
| 1986-10-25 | 410 | 411 | 405 | 410 | 69,000 | 3,106.06 |
| 1986-10-24 | 414 | 415 | 410 | 411 | 125,000 | 3,113.64 |
| 1986-10-23 | 401 | 414 | 401 | 411 | 191,000 | 3,113.64 |
| 1986-10-22 | 413 | 414 | 400 | 410 | 156,000 | 3,106.06 |
| 1986-10-21 | 424 | 424 | 408 | 414 | 135,000 | 3,136.36 |
| 1986-10-20 | 428 | 428 | 425 | 426 | 69,000 | 3,227.27 |
| 1986-10-17 | 430 | 430 | 427 | 428 | 79,000 | 3,242.42 |
| 1986-10-16 | 430 | 434 | 425 | 427 | 102,000 | 3,234.85 |
| 1986-10-15 | 431 | 434 | 425 | 426 | 360,000 | 3,227.27 |
| 1986-10-14 | 431 | 450 | 430 | 431 | 138,000 | 3,265.15 |
| 1986-10-13 | 455 | 460 | 430 | 430 | 125,000 | 3,257.58 |
| 1986-10-09 | 475 | 475 | 460 | 461 | 46,000 | 3,492.42 |
| 1986-10-08 | 479 | 488 | 470 | 470 | 140,000 | 3,560.61 |
| 1986-10-07 | 458 | 485 | 455 | 481 | 117,000 | 3,643.94 |
| 1986-10-06 | 456 | 459 | 451 | 452 | 152,000 | 3,424.24 |
| 1986-10-04 | 421 | 425 | 420 | 421 | 67,000 | 3,189.39 |
| 1986-10-03 | 423 | 427 | 403 | 413 | 282,000 | 3,128.79 |
| 1986-10-02 | 427 | 431 | 415 | 429 | 270,000 | 3,250 |
| 1986-10-01 | 450 | 456 | 426 | 426 | 141,000 | 3,227.27 |
| 1986-09-30 | 476 | 480 | 467 | 467 | 230,000 | 3,537.88 |
| 1986-09-29 | 485 | 485 | 476 | 476 | 187,000 | 3,606.06 |
| 1986-09-27 | 470 | 488 | 470 | 475 | 85,000 | 3,598.48 |
| 1986-09-26 | 482 | 486 | 470 | 470 | 184,000 | 3,560.61 |
| 1986-09-25 | 477 | 500 | 475 | 497 | 109,000 | 3,765.15 |
| 1986-09-24 | 472 | 475 | 460 | 470 | 175,000 | 3,560.61 |
| 1986-09-22 | 458 | 461 | 450 | 458 | 90,000 | 3,469.70 |
| 1986-09-19 | 470 | 475 | 455 | 460 | 217,000 | 3,484.85 |
| 1986-09-18 | 478 | 480 | 465 | 465 | 188,000 | 3,522.73 |
| 1986-09-17 | 480 | 480 | 471 | 474 | 149,000 | 3,590.91 |
| 1986-09-16 | 470 | 472 | 470 | 472 | 99,000 | 3,575.76 |
| 1986-09-12 | 470 | 474 | 460 | 461 | 342,000 | 3,492.42 |
| 1986-09-11 | 490 | 490 | 470 | 480 | 246,000 | 3,636.36 |
| 1986-09-10 | 506 | 506 | 490 | 490 | 246,000 | 3,712.12 |
| 1986-09-09 | 510 | 510 | 505 | 506 | 119,000 | 3,833.33 |
| 1986-09-08 | 515 | 520 | 505 | 510 | 170,000 | 3,863.64 |
| 1986-09-06 | 511 | 517 | 504 | 515 | 285,000 | 3,901.52 |
| 1986-09-05 | 520 | 520 | 510 | 511 | 251,000 | 3,871.21 |
| 1986-09-04 | 520 | 520 | 515 | 520 | 244,000 | 3,939.39 |
| 1986-09-03 | 524 | 524 | 518 | 520 | 146,000 | 3,939.39 |
| 1986-09-02 | 525 | 530 | 515 | 518 | 184,000 | 3,924.24 |
| 1986-09-01 | 535 | 535 | 525 | 525 | 170,000 | 3,977.27 |
| 1986-08-30 | 526 | 535 | 526 | 530 | 117,000 | 4,015.15 |
| 1986-08-29 | 529 | 538 | 525 | 530 | 53,000 | 4,015.15 |
| 1986-08-28 | 558 | 558 | 530 | 530 | 248,000 | 4,015.15 |
| 1986-08-27 | 532 | 552 | 525 | 549 | 249,000 | 4,159.09 |
| 1986-08-26 | 535 | 540 | 520 | 525 | 165,000 | 3,977.27 |
| 1986-08-25 | 550 | 550 | 530 | 539 | 144,000 | 4,083.33 |
| 1986-08-23 | 518 | 523 | 515 | 523 | 120,000 | 3,962.12 |
| 1986-08-22 | 530 | 535 | 518 | 518 | 300,000 | 3,924.24 |
| 1986-08-21 | 535 | 540 | 530 | 534 | 205,000 | 4,045.45 |
| 1986-08-20 | 551 | 560 | 535 | 535 | 250,000 | 4,053.03 |
| 1986-08-19 | 550 | 563 | 550 | 555 | 209,000 | 4,204.55 |
| 1986-08-18 | 560 | 566 | 540 | 550 | 163,000 | 4,166.67 |
| 1986-08-15 | 540 | 560 | 540 | 560 | 179,000 | 4,242.42 |
| 1986-08-14 | 545 | 549 | 536 | 538 | 264,000 | 4,075.76 |
| 1986-08-13 | 562 | 570 | 535 | 536 | 289,000 | 4,060.61 |
| 1986-08-12 | 578 | 580 | 560 | 562 | 114,000 | 4,257.58 |
| 1986-08-11 | 554 | 560 | 545 | 560 | 139,000 | 4,242.42 |
| 1986-08-08 | 526 | 535 | 526 | 534 | 328,000 | 4,045.45 |
| 1986-08-07 | 540 | 548 | 517 | 535 | 324,000 | 4,053.03 |
| 1986-08-06 | 575 | 580 | 549 | 549 | 220,000 | 4,159.09 |
| 1986-08-05 | 575 | 581 | 566 | 573 | 212,000 | 4,340.91 |
| 1986-08-04 | 572 | 575 | 560 | 573 | 216,000 | 4,340.91 |
| 1986-08-02 | 585 | 585 | 566 | 570 | 150,000 | 4,318.18 |
| 1986-08-01 | 627 | 627 | 590 | 600 | 523,000 | 4,545.45 |
| 1986-07-31 | 610 | 620 | 600 | 610 | 378,000 | 4,621.21 |
| 1986-07-30 | 620 | 620 | 610 | 611 | 278,000 | 4,628.79 |
| 1986-07-29 | 620 | 630 | 615 | 616 | 452,000 | 4,666.67 |
| 1986-07-28 | 621 | 640 | 621 | 640 | 293,000 | 4,848.48 |
| 1986-07-26 | 624 | 629 | 613 | 613 | 227,000 | 4,643.94 |
| 1986-07-25 | 630 | 638 | 620 | 626 | 393,000 | 4,742.42 |
| 1986-07-24 | 635 | 635 | 620 | 630 | 484,000 | 4,772.73 |
| 1986-07-23 | 635 | 650 | 627 | 635 | 855,000 | 4,810.61 |
| 1986-07-22 | 609 | 630 | 608 | 629 | 465,000 | 4,765.15 |
| 1986-07-21 | 645 | 648 | 595 | 608 | 1,101,000 | 4,606.06 |
| 1986-07-19 | 639 | 642 | 629 | 635 | 436,000 | 4,810.61 |
| 1986-07-18 | 620 | 645 | 611 | 640 | 1,786,001 | 4,848.48 |
| 1986-07-17 | 610 | 624 | 609 | 620 | 812,000 | 4,696.97 |
| 1986-07-16 | 610 | 611 | 595 | 600 | 351,000 | 4,545.45 |
| 1986-07-15 | 610 | 618 | 606 | 610 | 393,000 | 4,621.21 |
| 1986-07-14 | 600 | 610 | 600 | 610 | 388,000 | 4,621.21 |
| 1986-07-11 | 599 | 600 | 593 | 598 | 528,000 | 4,530.30 |
| 1986-07-10 | 600 | 600 | 585 | 598 | 611,000 | 4,530.30 |
| 1986-07-09 | 600 | 605 | 585 | 600 | 424,000 | 4,545.45 |
| 1986-07-08 | 598 | 605 | 590 | 600 | 413,000 | 4,545.45 |
| 1986-07-07 | 617 | 620 | 607 | 607 | 425,000 | 4,598.48 |
| 1986-07-05 | 610 | 617 | 605 | 610 | 202,000 | 4,621.21 |
| 1986-07-04 | 600 | 610 | 595 | 610 | 892,000 | 4,621.21 |
| 1986-07-03 | 603 | 613 | 600 | 602 | 1,248,000 | 4,560.61 |
| 1986-07-02 | 608 | 629 | 605 | 613 | 4,742,001 | 4,643.94 |
| 1986-07-01 | 582 | 610 | 576 | 610 | 4,694,001 | 4,621.21 |
| 1986-06-30 | 565 | 590 | 560 | 583 | 1,884,001 | 4,416.67 |
| 1986-06-28 | 559 | 565 | 550 | 565 | 419,000 | 4,280.30 |
| 1986-06-27 | 565 | 565 | 550 | 559 | 1,533,000 | 4,234.85 |
| 1986-06-26 | 539 | 561 | 535 | 560 | 726,000 | 4,242.42 |
| 1986-06-25 | 531 | 539 | 530 | 539 | 375,000 | 4,083.33 |
| 1986-06-24 | 532 | 549 | 531 | 535 | 347,000 | 4,053.03 |
| 1986-06-23 | 549 | 550 | 529 | 529 | 259,000 | 4,007.58 |
| 1986-06-21 | 554 | 555 | 542 | 542 | 249,000 | 4,106.06 |
| 1986-06-20 | 554 | 560 | 551 | 551 | 903,000 | 4,174.24 |
| 1986-06-19 | 553 | 561 | 542 | 551 | 1,215,000 | 4,174.24 |
| 1986-06-18 | 554 | 554 | 540 | 548 | 637,000 | 4,151.52 |
| 1986-06-17 | 565 | 565 | 538 | 550 | 1,145,000 | 4,166.67 |
| 1986-06-16 | 550 | 559 | 545 | 555 | 1,420,000 | 4,204.55 |
| 1986-06-13 | 544 | 550 | 531 | 540 | 1,061,000 | 4,090.91 |
| 1986-06-12 | 530 | 538 | 521 | 537 | 745,000 | 4,068.18 |
| 1986-06-11 | 520 | 520 | 516 | 518 | 417,000 | 3,924.24 |
| 1986-06-10 | 525 | 527 | 516 | 520 | 437,000 | 3,939.39 |
| 1986-06-09 | 533 | 538 | 530 | 530 | 268,000 | 4,015.15 |
| 1986-06-07 | 523 | 530 | 523 | 530 | 227,000 | 4,015.15 |
| 1986-06-06 | 520 | 533 | 520 | 522 | 535,000 | 3,954.55 |
| 1986-06-05 | 545 | 548 | 525 | 538 | 734,000 | 4,075.76 |
| 1986-06-04 | 545 | 555 | 535 | 543 | 2,203,001 | 4,113.64 |
| 1986-06-03 | 535 | 539 | 522 | 538 | 1,398,000 | 4,075.76 |
| 1986-06-02 | 519 | 547 | 516 | 531 | 2,591,001 | 4,022.73 |
| 1986-05-31 | 519 | 522 | 513 | 517 | 678,000 | 3,916.67 |
| 1986-05-30 | 522 | 523 | 510 | 519 | 1,385,000 | 3,931.82 |
| 1986-05-29 | 500 | 525 | 500 | 523 | 1,662,000 | 3,962.12 |
| 1986-05-28 | 490 | 500 | 490 | 500 | 650,000 | 3,787.88 |
| 1986-05-27 | 506 | 506 | 490 | 495 | 727,000 | 3,750 |
| 1986-05-26 | 500 | 510 | 495 | 505 | 359,000 | 3,825.76 |
| 1986-05-24 | 495 | 499 | 490 | 499 | 170,000 | 3,780.30 |
| 1986-05-23 | 498 | 504 | 485 | 495 | 461,000 | 3,750 |
| 1986-05-22 | 481 | 495 | 481 | 495 | 223,000 | 3,750 |
| 1986-05-21 | 480 | 481 | 478 | 480 | 210,000 | 3,636.36 |
| 1986-05-20 | 479 | 485 | 478 | 485 | 273,000 | 3,674.24 |
| 1986-05-19 | 472 | 489 | 472 | 481 | 424,000 | 3,643.94 |
| 1986-05-17 | 470 | 472 | 467 | 467 | 182,000 | 3,537.88 |
| 1986-05-16 | 477 | 484 | 470 | 470 | 367,000 | 3,560.61 |
| 1986-05-15 | 490 | 495 | 485 | 487 | 235,000 | 3,689.39 |
| 1986-05-14 | 499 | 499 | 486 | 493 | 442,000 | 3,734.85 |
| 1986-05-13 | 505 | 505 | 495 | 500 | 739,000 | 3,787.88 |
| 1986-05-12 | 508 | 519 | 498 | 506 | 2,406,001 | 3,833.33 |
| 1986-05-09 | 489 | 507 | 486 | 504 | 1,868,001 | 3,818.18 |
| 1986-05-08 | 490 | 490 | 486 | 486 | 271,000 | 3,681.82 |
| 1986-05-07 | 490 | 491 | 486 | 487 | 487,000 | 3,689.39 |
| 1986-05-06 | 491 | 491 | 481 | 481 | 580,000 | 3,643.94 |
| 1986-05-02 | 485 | 489 | 480 | 486 | 581,000 | 3,681.82 |
| 1986-05-01 | 490 | 491 | 481 | 482 | 970,000 | 3,651.52 |
| 1986-04-30 | 470 | 499 | 469 | 495 | 1,524,000 | 3,750 |
| 1986-04-28 | 466 | 467 | 460 | 467 | 332,000 | 3,537.88 |
| 1986-04-26 | 456 | 464 | 455 | 456 | 254,000 | 3,454.55 |
| 1986-04-25 | 461 | 466 | 455 | 455 | 239,000 | 3,446.97 |
| 1986-04-24 | 458 | 464 | 455 | 463 | 412,000 | 3,507.58 |
| 1986-04-23 | 447 | 455 | 443 | 454 | 272,000 | 3,439.39 |
| 1986-04-22 | 445 | 450 | 444 | 445 | 393,000 | 3,371.21 |
| 1986-04-21 | 450 | 452 | 445 | 445 | 384,000 | 3,371.21 |
| 1986-04-19 | 458 | 458 | 441 | 441 | 315,000 | 3,340.91 |
| 1986-04-18 | 448 | 459 | 448 | 456 | 489,000 | 3,454.55 |
| 1986-04-17 | 449 | 457 | 445 | 457 | 392,000 | 3,462.12 |
| 1986-04-16 | 456 | 460 | 446 | 449 | 436,000 | 3,401.52 |
| 1986-04-15 | 460 | 460 | 445 | 456 | 265,000 | 3,454.55 |
| 1986-04-14 | 453 | 459 | 450 | 459 | 139,000 | 3,477.27 |
| 1986-04-11 | 450 | 455 | 450 | 450 | 192,000 | 3,409.09 |
| 1986-04-10 | 445 | 460 | 440 | 460 | 182,000 | 3,484.85 |
| 1986-04-09 | 440 | 445 | 438 | 445 | 220,000 | 3,371.21 |
| 1986-04-08 | 447 | 450 | 441 | 441 | 423,000 | 3,340.91 |
| 1986-04-07 | 447 | 450 | 444 | 444 | 213,000 | 3,363.64 |
| 1986-04-05 | 428 | 444 | 428 | 442 | 332,000 | 3,348.48 |
| 1986-04-04 | 457 | 460 | 438 | 438 | 534,000 | 3,318.18 |
| 1986-04-03 | 460 | 463 | 445 | 460 | 480,000 | 3,484.85 |
| 1986-04-02 | 475 | 475 | 460 | 460 | 819,000 | 3,484.85 |
| 1986-04-01 | 482 | 484 | 470 | 475 | 1,236,000 | 3,598.48 |
| 1986-03-31 | 460 | 489 | 459 | 487 | 1,339,000 | 3,689.39 |
| 1986-03-29 | 456 | 460 | 450 | 459 | 426,000 | 3,477.27 |
| 1986-03-28 | 453 | 460 | 450 | 456 | 813,000 | 3,454.55 |
| 1986-03-27 | 458 | 465 | 453 | 453 | 979,000 | 3,431.82 |
| 1986-03-26 | 470 | 470 | 455 | 462 | 477,000 | 3,500 |
| 1986-03-25 | 460 | 468 | 458 | 468 | 578,000 | 3,545.45 |
| 1986-03-24 | 477 | 478 | 460 | 465 | 1,034,000 | 3,522.73 |
| 1986-03-22 | 475 | 479 | 470 | 478 | 1,094,000 | 3,621.21 |
| 1986-03-20 | 455 | 472 | 451 | 470 | 1,697,001 | 3,560.61 |
| 1986-03-19 | 457 | 460 | 450 | 450 | 821,000 | 3,409.09 |
| 1986-03-18 | 457 | 458 | 448 | 452 | 812,000 | 3,424.24 |
| 1986-03-17 | 459 | 465 | 450 | 457 | 723,000 | 3,462.12 |
| 1986-03-15 | 469 | 473 | 466 | 469 | 2,070,001 | 3,553.03 |
| 1986-03-14 | 450 | 469 | 445 | 464 | 4,499,001 | 3,515.15 |
| 1986-03-13 | 438 | 450 | 437 | 441 | 2,031,001 | 3,340.91 |
| 1986-03-12 | 445 | 445 | 435 | 436 | 2,137,001 | 3,303.03 |
| 1986-03-11 | 420 | 439 | 420 | 435 | 1,704,001 | 3,295.45 |
| 1986-03-10 | 425 | 428 | 418 | 428 | 631,000 | 3,242.42 |
| 1986-03-07 | 418 | 420 | 410 | 415 | 430,000 | 3,143.94 |
| 1986-03-06 | 409 | 420 | 409 | 418 | 481,000 | 3,166.67 |
| 1986-03-05 | 421 | 425 | 408 | 408 | 436,000 | 3,090.91 |
| 1986-03-04 | 434 | 435 | 420 | 420 | 703,000 | 3,181.82 |
| 1986-03-03 | 430 | 434 | 427 | 430 | 1,222,000 | 3,257.58 |
| 1986-03-01 | 430 | 431 | 425 | 425 | 806,000 | 3,219.70 |
| 1986-02-28 | 424 | 430 | 419 | 427 | 767,000 | 3,234.85 |
| 1986-02-27 | 430 | 433 | 410 | 411 | 1,064,000 | 3,113.64 |
| 1986-02-26 | 434 | 435 | 420 | 427 | 3,492,001 | 3,234.85 |
| 1986-02-25 | 418 | 431 | 406 | 430 | 2,680,001 | 3,257.58 |
| 1986-02-24 | 400 | 417 | 397 | 417 | 2,619,001 | 3,159.09 |
| 1986-02-22 | 399 | 400 | 391 | 397 | 287,000 | 3,007.58 |
| 1986-02-21 | 397 | 400 | 395 | 399 | 655,000 | 3,022.73 |
| 1986-02-20 | 400 | 403 | 390 | 390 | 1,366,000 | 2,954.55 |
| 1986-02-19 | 398 | 400 | 390 | 398 | 702,000 | 3,015.15 |
| 1986-02-18 | 399 | 402 | 385 | 390 | 1,725,001 | 2,954.55 |
| 1986-02-17 | 383 | 400 | 381 | 395 | 1,503,000 | 2,992.42 |
| 1986-02-15 | 380 | 382 | 377 | 381 | 223,000 | 2,886.36 |
| 1986-02-14 | 380 | 380 | 375 | 380 | 341,000 | 2,878.79 |
| 1986-02-13 | 383 | 383 | 377 | 378 | 359,000 | 2,863.64 |
| 1986-02-12 | 379 | 388 | 377 | 383 | 524,000 | 2,901.52 |
| 1986-02-10 | 387 | 389 | 380 | 385 | 525,000 | 2,916.67 |
| 1986-02-07 | 377 | 387 | 377 | 387 | 1,314,000 | 2,931.82 |
| 1986-02-06 | 373 | 378 | 370 | 377 | 267,000 | 2,856.06 |
| 1986-02-05 | 370 | 379 | 370 | 375 | 415,000 | 2,840.91 |
| 1986-02-04 | 366 | 383 | 365 | 370 | 768,000 | 2,803.03 |
| 1986-02-03 | 369 | 372 | 360 | 363 | 235,000 | 2,750 |
| 1986-02-01 | 370 | 375 | 369 | 373 | 201,000 | 2,825.76 |
| 1986-01-31 | 380 | 380 | 375 | 375 | 403,000 | 2,840.91 |
| 1986-01-30 | 378 | 379 | 366 | 369 | 409,000 | 2,795.45 |
| 1986-01-29 | 360 | 385 | 358 | 384 | 401,000 | 2,909.09 |
| 1986-01-28 | 360 | 365 | 358 | 358 | 168,000 | 2,712.12 |
| 1986-01-27 | 358 | 359 | 356 | 358 | 392,000 | 2,712.12 |
| 1986-01-25 | 356 | 358 | 356 | 358 | 226,000 | 2,712.12 |
| 1986-01-24 | 357 | 358 | 355 | 357 | 183,000 | 2,704.55 |
| 1986-01-23 | 357 | 358 | 353 | 358 | 179,000 | 2,712.12 |
| 1986-01-22 | 355 | 358 | 345 | 358 | 301,000 | 2,712.12 |
| 1986-01-21 | 362 | 366 | 358 | 358 | 258,000 | 2,712.12 |
| 1986-01-20 | 365 | 370 | 362 | 362 | 172,000 | 2,742.42 |
| 1986-01-18 | 365 | 374 | 365 | 370 | 102,000 | 2,803.03 |
| 1986-01-17 | 371 | 372 | 365 | 365 | 192,000 | 2,765.15 |
| 1986-01-16 | 375 | 375 | 373 | 375 | 196,000 | 2,840.91 |
| 1986-01-14 | 376 | 380 | 376 | 377 | 181,000 | 2,856.06 |
| 1986-01-13 | 383 | 383 | 376 | 376 | 312,000 | 2,848.48 |
| 1986-01-10 | 375 | 389 | 375 | 378 | 613,000 | 2,863.64 |
| 1986-01-09 | 370 | 379 | 365 | 377 | 380,000 | 2,856.06 |
| 1986-01-08 | 380 | 380 | 374 | 375 | 288,000 | 2,840.91 |
| 1986-01-07 | 375 | 382 | 372 | 380 | 391,000 | 2,878.79 |
| 1986-01-06 | 387 | 387 | 371 | 371 | 281,000 | 2,810.61 |
| 1986-01-04 | 389 | 389 | 385 | 387 | 401,000 | 2,931.82 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1991-12-25]1株→1.1株 [1987-12-24]1株→1.2株 [1985-12-26]1株→1.1株
